| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2004 | CNY | 4.42 | 4.45 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 1,991,427 |
| 2 Jun 2004 | CNY | 4.5 | 4.52 | 4.4 | 4.42 | 4.42 | -0.07 (-1.56%) | 2,309,134 |
| 1 Jun 2004 | CNY | 4.43 | 4.5 | 4.36 | 4.49 | 4.49 | +0.09 (+2.05%) | 2,896,026 |
| 31 May 2004 | CNY | 4.4 | 4.45 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 1,675,696 |
| 28 May 2004 | CNY | 4.51 | 4.52 | 4.4 | 4.4 | 4.4 | -0.1 (-2.22%) | 1,898,300 |
| 27 May 2004 | CNY | 4.4 | 4.58 | 4.24 | 4.5 | 4.5 | +0.1 (+2.27%) | 4,660,896 |
| 26 May 2004 | CNY | 4.43 | 4.49 | 4.35 | 4.4 | 4.4 | -0.07 (-1.57%) | 1,848,735 |
| 25 May 2004 | CNY | 4.59 | 4.62 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 1,701,934 |
| 24 May 2004 | CNY | 4.56 | 4.63 | 4.55 | 4.57 | 4.57 | -0.01 (-0.22%) | 1,235,760 |
| 21 May 2004 | CNY | 4.53 | 4.62 | 4.53 | 4.58 | 4.58 | +0.05 (+1.10%) | 1,129,333 |
| 20 May 2004 | CNY | 4.6 | 4.64 | 4.52 | 4.53 | 4.53 | -0.08 (-1.74%) | 1,687,534 |
| 19 May 2004 | CNY | 4.66 | 4.68 | 4.6 | 4.61 | 4.61 | -0.05 (-1.07%) | 2,477,833 |
| 18 May 2004 | CNY | 4.5 | 4.68 | 4.48 | 4.66 | 4.66 | +0.16 (+3.56%) | 2,487,834 |
| 17 May 2004 | CNY | 4.55 | 4.56 | 4.48 | 4.5 | 4.5 | -0.06 (-1.32%) | 2,222,076 |
| 14 May 2004 | CNY | 4.7 | 4.74 | 4.5 | 4.56 | 4.56 | -0.19 (-4%) | 4,485,997 |
| 13 May 2004 | CNY | 4.82 | 4.82 | 4.71 | 4.75 | 4.75 | -0.05 (-1.04%) | 1,340,234 |
| 12 May 2004 | CNY | 4.7 | 4.81 | 4.65 | 4.8 | 4.8 | +0.12 (+2.56%) | 2,637,759 |
| 11 May 2004 | CNY | 4.65 | 4.73 | 4.58 | 4.68 | 4.68 | +0.02 (+0.43%) | 1,732,072 |
| 10 May 2004 | CNY | 4.81 | 4.88 | 4.64 | 4.66 | 4.66 | -0.14 (-2.92%) | 2,926,577 |
| 30 Apr 2004 | CNY | 5.03 | 5.08 | 4.66 | 4.8 | 4.8 | -0.23 (-4.57%) | 7,635,320 |
| 29 Apr 2004 | CNY | 5.07 | 5.12 | 5 | 5.03 | 5.03 | -0.04 (-0.79%) | 3,604,246 |
| 28 Apr 2004 | CNY | 5.16 | 5.17 | 5 | 5.07 | 5.07 | -0.1 (-1.93%) | 5,435,424 |
| 27 Apr 2004 | CNY | 5.19 | 5.23 | 5.13 | 5.17 | 5.17 | +0.01 (+0.19%) | 5,621,471 |
| 26 Apr 2004 | CNY | 5.1 | 5.29 | 5.09 | 5.16 | 5.16 | +0.06 (+1.18%) | 2,532,637 |
| 23 Apr 2004 | CNY | 5.27 | 5.29 | 5.09 | 5.1 | 5.1 | -0.15 (-2.86%) | 4,809,540 |
| 22 Apr 2004 | CNY | 5.09 | 5.25 | 5.03 | 5.25 | 5.25 | +0.16 (+3.14%) | 5,937,028 |
| 21 Apr 2004 | CNY | 5.09 | 5.17 | 5.07 | 5.09 | 5.09 | +0.01 (+0.20%) | 3,764,800 |
| 20 Apr 2004 | CNY | 5.13 | 5.15 | 5 | 5.08 | 5.08 | -0.05 (-0.97%) | 6,971,924 |
| 19 Apr 2004 | CNY | 5.3 | 5.36 | 5.13 | 5.13 | 5.13 | -0.17 (-3.21%) | 6,659,109 |
| 15 Apr 2004 | CNY | 5.32 | 5.4 | 5.28 | 5.3 | 5.3 | -0.02 (-0.38%) | 5,962,822 |
